Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.860 | 9.620 | 8.590 | 9.410 | 4,714,540 | +0.58(+6.57%) |
Feb 25, 2022 | 8.190 | 8.850 | 8.091 | 8.830 | 6,466,073 | +0.54(+6.51%) |
Feb 24, 2022 | 6.850 | 8.290 | 6.820 | 8.290 | 7,173,533 | +0.77(+10.24%) |
Feb 23, 2022 | 7.920 | 8.130 | 7.235 | 7.520 | 10,496,702 | -0.37(-4.69%) |
Feb 22, 2022 | 8.070 | 8.405 | 7.810 | 7.890 | 4,518,261 | -0.35(-4.25%) |
Feb 18, 2022 | 8.240 | 0 | -0.70(-7.83%) | |||
Feb 17, 2022 | 9.350 | 9.590 | 8.880 | 8.940 | 4,103,474 | -0.48(-5.10%) |
Feb 16, 2022 | 9.550 | 9.665 | 9.131 | 9.420 | 3,052,711 | -0.28(-2.89%) |
Feb 15, 2022 | 9.100 | 9.710 | 9.060 | 9.700 | 3,203,680 | +0.85(+9.60%) |
Feb 14, 2022 | 9.200 | 9.400 | 8.780 | 8.850 | 3,647,377 | -0.35(-3.80%) |
Feb 11, 2022 | 9.580 | 9.926 | 9.050 | 9.200 | 3,569,727 | -0.44(-4.56%) |
Feb 10, 2022 | 9.690 | 10.47 | 9.530 | 9.640 | 4,992,531 | -0.35(-3.50%) |
Feb 09, 2022 | 9.480 | 10.00 | 9.410 | 9.990 | 4,044,995 | +0.64(+6.84%) |
Feb 08, 2022 | 9.000 | 9.370 | 8.830 | 9.350 | 2,776,360 | +0.39(+4.35%) |
Feb 07, 2022 | 9.090 | 9.590 | 8.910 | 8.960 | 3,309,860 | -0.12(-1.32%) |
Feb 04, 2022 | 8.650 | 9.195 | 8.260 | 9.080 | 5,534,666 | +0.68(+8.10%) |
Feb 03, 2022 | 8.480 | 8.295 | 8.400 | 3,919,086 | -0.55(-6.15%) | |
Feb 02, 2022 | 9.610 | 9.650 | 8.780 | 8.950 | 4,566,412 | -0.54(-5.69%) |
Feb 01, 2022 | 8.880 | 9.500 | 8.520 | 9.490 | 6,076,984 | +0.74(+8.46%) |
Jan 31, 2022 | 7.650 | 8.780 | 8.750 | 6,658,462 | +1.19(+15.74%) | |
Jan 28, 2022 | 7.320 | 7.620 | 6.990 | 7.560 | 5,471,310 | +0.22(+3.00%) |
Jan 27, 2022 | 7.960 | 8.000 | 7.290 | 7.340 | 4,824,115 | -0.49(-6.26%) |
Jan 26, 2022 | 8.210 | 8.500 | 7.745 | 7.830 | 6,042,433 | -0.10(-1.26%) |
Jan 25, 2022 | 8.100 | 8.530 | 7.770 | 7.930 | 4,909,012 | -0.35(-4.23%) |
Jan 24, 2022 | 7.680 | 8.280 | 7.230 | 8.280 | 7,014,739 | +0.15(+1.85%) |
Jan 21, 2022 | 8.700 | 8.900 | 8.120 | 8.130 | 5,755,977 | -0.77(-8.65%) |
Jan 20, 2022 | 9.060 | 9.780 | 8.880 | 8.900 | 4,448,903 | +0.03(+0.34%) |
Jan 19, 2022 | 9.350 | 9.440 | 8.850 | 8.870 | 4,151,041 | -0.33(-3.59%) |
Jan 18, 2022 | 9.530 | 9.810 | 9.150 | 9.200 | 3,682,415 | -0.63(-6.41%) |
Jan 14, 2022 | 9.830 | 0 | -0.02(-0.20%) | |||
Jan 13, 2022 | 10.55 | 10.55 | 9.830 | 9.850 | 3,245,638 | -0.66(-6.28%) |
Jan 12, 2022 | 10.95 | 11.01 | 10.44 | 10.51 | 2,739,670 | -0.21(-1.96%) |
Jan 11, 2022 | 10.18 | 11.09 | 10.15 | 10.72 | 3,871,058 | +0.47(+4.59%) |
Jan 10, 2022 | 10.06 | 10.27 | 9.650 | 10.25 | 4,268,286 | -0.04(-0.39%) |
Jan 07, 2022 | 10.38 | 11.00 | 10.23 | 10.29 | 4,377,621 | +0.02(+0.19%) |
Jan 06, 2022 | 10.12 | 10.65 | 9.760 | 10.27 | 4,696,346 | +0.04(+0.39%) |
Jan 05, 2022 | 11.03 | 11.32 | 10.15 | 10.23 | 5,719,806 | -1.01(-8.99%) |
Jan 04, 2022 | 12.00 | 12.00 | 10.91 | 11.24 | 5,738,876 | -0.73(-6.10%) |
Jan 03, 2022 | 11.65 | 12.27 | 11.50 | 11.97 | 3,608,040 | +0.57(+5.00%) |
Dec 31, 2021 | 11.86 | 12.28 | 11.38 | 11.40 | 3,739,805 | -0.47(-3.96%) |
Dec 30, 2021 | 11.02 | 12.26 | 10.98 | 11.87 | 5,053,215 | +0.75(+6.74%) |
Dec 29, 2021 | 11.35 | 11.46 | 10.93 | 11.12 | 4,471,074 | -0.36(-3.14%) |
Dec 28, 2021 | 11.91 | 12.25 | 11.47 | 11.48 | 3,602,155 | -0.48(-4.01%) |
Dec 27, 2021 | 12.43 | 12.61 | 11.94 | 11.96 | 3,662,834 | -0.45(-3.63%) |
Dec 23, 2021 | 12.59 | 12.84 | 12.18 | 12.41 | 3,178,491 | -0.23(-1.82%) |
Dec 22, 2021 | 12.78 | 13.19 | 12.47 | 12.64 | 3,378,581 | -0.35(-2.69%) |
Dec 21, 2021 | 11.97 | 13.07 | 11.92 | 12.99 | 5,792,553 | +1.26(+10.74%) |
Dec 20, 2021 | 12.00 | 12.27 | 11.58 | 11.73 | 3,895,110 | -0.81(-6.46%) |
Dec 17, 2021 | 11.34 | 12.68 | 11.29 | 12.54 | 6,162,669 | +0.81(+6.91%) |
Dec 16, 2021 | 12.28 | 12.60 | 11.46 | 11.73 | 5,327,665 | -0.40(-3.30%) |
Dec 15, 2021 | 12.03 | 12.33 | 11.02 | 12.13 | 6,513,653 | +0.03(+0.25%) |
Dec 14, 2021 | 12.23 | 12.57 | 11.85 | 12.10 | 4,133,332 | -0.36(-2.89%) |
Dec 13, 2021 | 13.08 | 13.19 | 12.18 | 12.46 | 4,446,239 | -0.52(-4.01%) |
Dec 10, 2021 | 14.01 | 14.23 | 12.73 | 12.98 | 5,099,174 | -0.59(-4.35%) |
Dec 09, 2021 | 14.41 | 14.95 | 13.22 | 13.57 | 8,571,435 | -1.12(-7.62%) |
Dec 08, 2021 | 13.19 | 14.83 | 12.83 | 14.69 | 17,142,820 | +1.32(+9.87%) |
Dec 07, 2021 | 12.45 | 14.06 | 12.39 | 13.37 | 22,057,916 | +2.30(+20.78%) |
Dec 06, 2021 | 10.38 | 11.42 | 9.940 | 11.07 | 4,457,866 | +0.32(+2.98%) |
Dec 03, 2021 | 11.23 | 11.24 | 10.24 | 10.75 | 7,194,161 | -0.50(-4.44%) |
Dec 02, 2021 | 11.35 | 11.79 | 10.93 | 11.25 | 3,823,345 | -0.13(-1.14%) |